| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-04 | 31.58 | 31.85 | 0.39 | 1.24% | 30.83 | 31.95 | 40262 | 12581.10 | 1.33% | 0.00 |
| 2026-02-03 | 31.55 | 31.46 | -0.04 | -0.13% | 30.64 | 31.85 | 51800 | 16147.78 | 1.71% | 0.00 |
| 2026-02-02 | 32.19 | 31.50 | -0.65 | -2.02% | 31.50 | 32.81 | 33545 | 10723.48 | 1.10% | 0.00 |
| 2026-01-30 | 32.62 | 32.15 | -0.47 | -1.44% | 32.03 | 33.00 | 33377 | 10792.21 | 1.10% | 0.00 |
| 2026-01-29 | 33.30 | 32.62 | -0.88 | -2.63% | 31.83 | 33.85 | 58187 | 19128.21 | 1.92% | 0.00 |
| 2026-01-28 | 34.51 | 33.50 | -0.95 | -2.76% | 33.03 | 35.73 | 83514 | 28271.36 | 2.75% | 0.00 |
| 2026-01-27 | 33.31 | 34.45 | 1.10 | 3.30% | 33.28 | 34.69 | 112681 | 38623.78 | 3.71% | 0.00 |
| 2026-01-26 | 32.29 | 33.35 | 1.12 | 3.48% | 32.02 | 33.70 | 113592 | 37423.09 | 3.74% | 0.00 |
| 2026-01-23 | 33.51 | 32.23 | 0.37 | 1.16% | 31.75 | 33.98 | 107500 | 34882.73 | 3.54% | 0.00 |
| 2026-01-22 | 32.37 | 31.86 | -0.68 | -2.09% | 31.78 | 32.99 | 46519 | 15012.96 | 1.53% | 0.00 |
| 2026-01-21 | 32.90 | 32.54 | -0.17 | -0.52% | 32.35 | 33.01 | 71624 | 23363.62 | 2.36% | 0.00 |
| 2026-01-20 | 30.56 | 32.71 | 2.15 | 7.04% | 30.00 | 32.80 | 138329 | 43726.79 | 4.56% | 0.00 |
| 2026-01-19 | 30.01 | 30.56 | 0.42 | 1.39% | 29.71 | 30.59 | 43950 | 13246.24 | 1.45% | 0.00 |
| 2026-01-16 | 30.53 | 30.14 | -0.37 | -1.21% | 29.91 | 30.75 | 33759 | 10172.92 | 1.11% | 0.00 |
| 2026-01-15 | 30.59 | 30.51 | -0.04 | -0.13% | 30.39 | 30.93 | 32121 | 9839.07 | 1.06% | 0.00 |
| 2026-01-14 | 30.97 | 30.55 | -0.60 | -1.93% | 30.40 | 31.63 | 61785 | 19153.04 | 2.04% | 0.00 |
| 2026-01-13 | 31.69 | 31.15 | -0.02 | -0.06% | 30.71 | 31.76 | 64019 | 19864.61 | 2.11% | 0.00 |
| 2026-01-12 | 31.53 | 31.17 | -0.36 | -1.14% | 31.16 | 31.98 | 56301 | 17653.95 | 1.85% | 0.00 |
| 2026-01-09 | 30.80 | 31.53 | 0.47 | 1.51% | 30.56 | 31.56 | 78912 | 24487.16 | 2.60% | 0.00 |
| 2026-01-08 | 28.77 | 31.06 | 2.36 | 8.22% | 28.77 | 31.21 | 123861 | 38169.55 | 4.08% | 0.00 |
| 2026-01-07 | 29.29 | 28.70 | -0.50 | -1.71% | 28.46 | 29.32 | 58226 | 16783.12 | 1.92% | 0.00 |
| 2026-01-06 | 29.42 | 29.20 | -0.09 | -0.31% | 28.95 | 29.55 | 46198 | 13485.00 | 1.52% | 0.00 |
| 2026-01-05 | 29.04 | 29.29 | 0.30 | 1.03% | 28.90 | 29.67 | 40176 | 11784.38 | 1.32% | 0.00 |
| 2025-12-31 | 28.87 | 28.99 | 0.16 | 0.55% | 28.38 | 29.16 | 34277 | 9871.23 | 1.13% | 0.00 |
| 2025-12-30 | 28.50 | 28.83 | 0.33 | 1.16% | 28.32 | 29.13 | 39142 | 11293.65 | 1.29% | 0.00 |
| 2025-12-29 | 28.22 | 28.50 | 0.20 | 0.71% | 28.10 | 28.98 | 36920 | 10568.11 | 1.22% | 0.00 |
| 2025-12-26 | 28.62 | 28.30 | -0.43 | -1.50% | 28.16 | 28.83 | 34178 | 9725.61 | 1.13% | 0.00 |
| 2025-12-25 | 28.85 | 28.73 | 0.02 | 0.07% | 28.62 | 28.94 | 36870 | 10596.91 | 1.21% | 0.00 |
| 2025-12-24 | 27.78 | 28.71 | 1.35 | 4.93% | 27.33 | 29.19 | 85301 | 24226.86 | 2.81% | 0.00 |
| 2025-12-23 | 27.72 | 27.36 | 0.02 | 0.07% | 27.31 | 27.99 | 43598 | 11997.91 | 1.44% | 0.00 |
| 2025-12-22 | 27.72 | 27.34 | -0.38 | -1.37% | 27.24 | 28.18 | 49873 | 13765.77 | 1.64% | 0.00 |
| 2025-12-19 | 27.26 | 27.72 | 0.60 | 2.21% | 27.00 | 28.24 | 62210 | 17305.45 | 2.05% | 0.00 |
| 2025-12-18 | 27.00 | 27.12 | 0.08 | 0.30% | 26.94 | 27.55 | 34936 | 9484.13 | 1.15% | 0.00 |
| 2025-12-17 | 27.14 | 27.04 | -0.10 | -0.37% | 26.70 | 27.45 | 26533 | 7189.25 | 0.87% | 0.00 |
| 2025-12-16 | 27.40 | 27.14 | -0.16 | -0.59% | 26.86 | 27.42 | 28615 | 7767.12 | 0.94% | 0.00 |
| 2025-12-15 | 27.79 | 27.30 | -0.73 | -2.60% | 27.15 | 27.99 | 45337 | 12440.43 | 1.49% | 0.00 |
| 2025-12-12 | 27.72 | 28.03 | 0.10 | 0.36% | 27.30 | 28.49 | 91916 | 25597.44 | 3.03% | 0.00 |
| 2025-12-11 | 27.69 | 27.93 | 0.24 | 0.87% | 27.61 | 28.23 | 33542 | 9341.88 | 1.10% | 0.00 |
| 2025-12-10 | 27.63 | 27.69 | 0.14 | 0.51% | 26.99 | 27.96 | 32898 | 9054.50 | 1.08% | 0.00 |
| 2025-12-09 | 28.03 | 27.55 | -0.50 | -1.78% | 27.52 | 28.32 | 25898 | 7201.65 | 0.85% | 0.00 |
| 2025-12-08 | 27.50 | 28.05 | 0.88 | 3.24% | 27.30 | 28.77 | 61797 | 17402.97 | 2.04% | 0.00 |
| 2025-12-05 | 26.90 | 27.17 | 0.28 | 1.04% | 26.56 | 27.29 | 32445 | 8753.47 | 1.07% | 0.00 |
| 2025-12-04 | 27.09 | 26.89 | -0.21 | -0.77% | 26.82 | 27.30 | 31007 | 8370.60 | 1.02% | 0.00 |
| 2025-12-03 | 27.72 | 27.10 | -0.65 | -2.34% | 27.00 | 27.85 | 50099 | 13660.92 | 1.65% | 0.00 |
| 2025-12-02 | 28.39 | 27.75 | -0.58 | -2.05% | 27.43 | 28.39 | 44704 | 12432.73 | 1.47% | 0.00 |
| 2025-12-01 | 28.76 | 28.33 | -0.62 | -2.14% | 27.90 | 29.06 | 65356 | 18472.23 | 2.15% | 0.00 |
| 2025-11-28 | 28.97 | 28.95 | 0.05 | 0.17% | 28.58 | 29.04 | 34006 | 9805.97 | 1.12% | 0.00 |
| 2025-11-27 | 29.48 | 28.90 | -0.58 | -1.97% | 28.78 | 29.49 | 41825 | 12123.01 | 1.38% | 0.00 |
| 2025-11-26 | 28.93 | 29.48 | 0.41 | 1.41% | 28.91 | 29.80 | 40678 | 11968.21 | 1.34% | 0.00 |
| 2025-11-25 | 29.68 | 29.07 | 0.01 | 0.03% | 28.85 | 29.68 | 33142 | 9663.89 | 1.09% | 0.00 |
| 2025-11-24 | 28.99 | 29.06 | 0.56 | 1.96% | 28.28 | 29.34 | 37995 | 10962.91 | 1.25% | 0.00 |
| 2025-11-21 | 29.44 | 28.50 | -0.93 | -3.16% | 28.38 | 30.38 | 70437 | 20791.62 | 2.32% | 0.00 |
| 2025-11-20 | 29.75 | 29.43 | -0.25 | -0.84% | 29.18 | 30.05 | 25785 | 7600.46 | 0.85% | 0.00 |
| 2025-11-19 | 30.50 | 29.68 | -0.93 | -3.04% | 29.61 | 30.99 | 33386 | 10011.42 | 1.10% | 0.00 |
| 2025-11-18 | 30.66 | 30.61 | -0.12 | -0.39% | 30.42 | 31.25 | 32800 | 10095.49 | 1.08% | 0.00 |
| 2025-11-17 | 31.40 | 30.73 | -0.63 | -2.01% | 30.50 | 31.41 | 47309 | 14575.01 | 1.56% | 0.00 |
| 2025-11-14 | 29.75 | 31.36 | 1.51 | 5.06% | 29.60 | 31.83 | 92901 | 28965.11 | 3.06% | 0.00 |
| 2025-11-13 | 29.17 | 29.85 | 0.66 | 2.26% | 28.92 | 30.20 | 50585 | 15080.03 | 1.67% | 0.00 |
| 2025-11-12 | 28.75 | 29.19 | 0.51 | 1.78% | 28.57 | 29.19 | 36374 | 10507.93 | 1.20% | 5.00 |
| 2025-11-11 | 28.64 | 28.68 | -0.12 | -0.42% | 28.28 | 28.89 | 39241 | 11206.73 | 1.29% | 0.00 |
| 2025-11-10 | 29.10 | 28.80 | -0.42 | -1.44% | 28.40 | 29.40 | 62511 | 17989.04 | 2.06% | 0.00 |
| 2025-11-07 | 29.97 | 29.22 | -0.83 | -2.76% | 29.16 | 30.34 | 53728 | 15889.59 | 1.77% | 0.00 |
| 2025-11-06 | 30.61 | 30.05 | -0.52 | -1.70% | 29.88 | 30.75 | 40141 | 12088.35 | 1.32% | 0.00 |
| 2025-11-05 | 30.50 | 30.57 | -0.03 | -0.10% | 29.95 | 30.84 | 42521 | 12925.39 | 1.40% | 0.00 |
| 2025-11-04 | 31.39 | 30.60 | -0.87 | -2.76% | 30.35 | 31.50 | 37299 | 11471.19 | 1.23% | 0.00 |
| 2025-11-03 | 32.30 | 31.47 | -0.65 | -2.02% | 31.13 | 32.43 | 53173 | 16788.36 | 1.75% | 0.00 |
| 2025-10-31 | 32.13 | 32.12 | -0.01 | -0.03% | 31.70 | 32.90 | 45544 | 14760.38 | 1.50% | 0.00 |
| 2025-10-30 | 32.38 | 32.13 | 0.23 | 0.72% | 31.46 | 32.83 | 70032 | 22497.91 | 2.31% | 0.00 |
| 2025-10-29 | 31.13 | 31.90 | 0.44 | 1.40% | 30.52 | 31.95 | 46057 | 14348.34 | 1.52% | 0.00 |
| 2025-10-28 | 30.50 | 31.46 | 1.06 | 3.49% | 30.21 | 32.46 | 87731 | 27732.19 | 2.89% | 0.00 |
| 2025-10-27 | 30.57 | 30.40 | -0.16 | -0.52% | 30.27 | 31.07 | 34819 | 10637.02 | 1.15% | 0.00 |
| 2025-10-24 | 30.30 | 30.56 | 0.39 | 1.29% | 30.00 | 30.60 | 29673 | 8994.79 | 0.98% | 0.00 |
| 2025-10-23 | 31.00 | 30.17 | -0.98 | -3.15% | 29.79 | 31.13 | 42554 | 12827.97 | 1.40% | 0.00 |
| 2025-10-22 | 30.77 | 31.15 | 0.27 | 0.87% | 30.63 | 31.50 | 36121 | 11295.50 | 1.19% | 0.00 |
| 2025-10-21 | 30.54 | 30.88 | 0.34 | 1.11% | 30.42 | 30.90 | 37857 | 11620.00 | 1.25% | 0.00 |
| 2025-10-20 | 30.91 | 30.54 | -0.32 | -1.04% | 30.25 | 31.11 | 44612 | 13654.76 | 1.47% | 0.00 |
| 2025-10-17 | 31.45 | 30.86 | -0.59 | -1.88% | 30.73 | 31.78 | 44846 | 14011.34 | 1.48% | 0.00 |
| 2025-10-16 | 31.91 | 31.45 | -0.47 | -1.47% | 31.32 | 32.34 | 33081 | 10492.79 | 1.09% | 0.00 |
| 2025-10-15 | 31.69 | 31.92 | 0.40 | 1.27% | 31.26 | 32.03 | 31119 | 9867.20 | 1.03% | 0.00 |
| 2025-10-14 | 32.30 | 31.52 | -0.78 | -2.41% | 31.40 | 32.53 | 34483 | 11032.81 | 1.14% | 0.00 |
泰恩康(301263)K线图分析： Ｋ线图最早是日本德川幕府时代大阪的米商用来记录当时一天、一周或一月中米价涨跌行情的图示法,后被引入股市。Ｋ线图有直观、立体感强、携带信息量大的特点,蕴涵着丰富的东方哲学思想,能充分显示股价趋势的强弱、买卖双方力量平衡的变化,预测后市走向较准确,是各类传播媒介、电脑实时分析系统应用较多的技术分析手段。其记录方法如下：（如图所示）
1、日K线是根据股价(指数)一天的走势中形成的四个价位即：开盘价,收盘价,最高价,最低价绘制而成的。 收盘价高于开盘价时,则开盘价在下收盘价在上,二者之间的长方柱用红色或空心绘出,称之为阳线；其上影线的最高点为最高价,下影线的最低点为最低价。 收盘价低于开盘价时,则开盘价在上收盘价在下,二者之间的长方柱用黑色或实心绘出,称之为阴线,其上影线的最高点为最高价,下影线的最低点为最低价。
2、根据K线的计算周期可将其分为日K线,周K线,月K线,年K线。 周K线是指以周一的开盘价,周五的收盘价,全周最高价和全周最低价来画的K线图。月K线则以一个月的第一个交易日的开盘价,最后一个交易日的收盘价和全月最高价与全月最低价来画的K线图,同理可以推得年K线定义。周K线,月K线常用于研判中期行情。对于短线操作者来说,众多分析软件提供的5分钟K线、15分钟K线、30分钟K线和60分钟K线也具有重要的参考价值。
3、根据开盘价与收盘价的波动范围,可将Ｋ线分为极阴、极阳,小阴、小阳,中阴中阳和大阴、大阳等线型。它们一般的波动范围（如图所示）。
极阴线和极阳线的波动范围在0.5%左右； 小阴线和小阳线的波动范围一般在0.6--1.5%； 中阴线和中阳线的波动范围一般在1.6-3.5%； 大阴线和大阳线的波动范围在3.6%以上。
